Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VAL
Valaris Limited
stock NYSE

At Close
Jul 2, 2026 3:59:56 PM EDT
75.34USD+3.975%(+2.88)900,105
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
73.23USD+1.063%(+0.77)400
After-hours
Jul 2, 2026 4:10:30 PM EDT
75.35USD+0.013%(+0.01)93,360
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9932711251,553


VAL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

VAL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

VAL Jan 15, 2027 Exp. - Max Pain @ $42.50

Puts
Calls


VAL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C1.10+10.00%1706-23VAL270115C00155000
150.00 C0.95-17.39%1206-29VAL270115C00150000
145.00 C1.10-88.78%1106-29VAL270115C00145000
140.00 C1.25-19.35%12906-29VAL270115C00140000
135.00 C00%0VAL270115C00135000
130.00 C9.85+3.14%1203-19VAL270115C00130000
125.00 C2.05-29.31%1806-26VAL270115C00125000
120.00 C14.88+91.51%1105-18VAL270115C00120000
115.00 C7.95-11.47%4206-10VAL270115C00115000
110.00 C19.00-3.55%11405-21VAL270115C00110000
105.00 C22.72+13.60%1605-21VAL270115C00105000
100.00 C8.00-10.11%1506-17VAL270115C00100000
97.50 C9.70-52.22%1606-16VAL270115C00097500
95.00 C16.10+3.87%1106-05VAL270115C00095000
92.50 C10.00-33.99%5106-17VAL270115C00092500
90.00 C20.10-10.67%1303-06VAL270115C00090000
87.50 C12.40-28.37%7706-18VAL270115C00087500
85.00 C18.54-24.33%2506-12VAL270115C00085000
82.50 C25.600%6602-17VAL270115C00082500
80.00 C10.43+0.77%141306-30VAL270115C00080000
77.50 C22.200%15215202-11VAL270115C00077500
75.00 C12.55-5.57%2520206-30VAL270115C00075000
72.50 C00%0VAL270115C00072500
70.00 C14.95-51.14%1859106-30VAL270115C00070000
67.50 C36.60-1.08%11104-06VAL270115C00067500
65.00 C30.59-19.71%222306-12VAL270115C00065000
62.50 C33.56+16.25%161605-07VAL270115C00062500
60.00 C19.90-28.93%125406-30VAL270115C00060000
57.50 C49.00+73.45%121704-02VAL270115C00057500
55.00 C56.60+15.20%110805-20VAL270115C00055000
52.50 C50.73-0.88%29604-28VAL270115C00052500
50.00 C28.87-30.48%114806-24VAL270115C00050000
47.50 C42.41+5.87%11202-12VAL270115C00047500
45.00 C32.96-17.14%141106-24VAL270115C00045000
42.50 C53.85+38.18%552503-23VAL270115C00042500
40.00 C57.70+1.94%214203-23VAL270115C00040000
37.50 C39.55-6.83%418106-30VAL270115C00037500
35.00 C41.57-35.16%106006-30VAL270115C00035000
32.50 C46.60-10.38%431506-22VAL270115C00032500
30.00 C50.30-23.79%321806-23VAL270115C00030000
27.50 C34.79+16.74%210302-04VAL270115C00027500
25.00 C79.36+7.24%212104-30VAL270115C00025000
22.50 C35.80+20.30%41111-13VAL270115C00022500
20.00 C55.57-1.21%10706-30VAL270115C00020000
17.50 C80.00+274.53%1103-17VAL270115C00017500
15.00 C28.95+18.50%202007-01VAL270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0VAL270115P00155000
150.00 P00%0VAL270115P00150000
145.00 P00%0VAL270115P00145000
140.00 P00%0VAL270115P00140000
135.00 P00%0VAL270115P00135000
130.00 P00%0VAL270115P00130000
125.00 P00%0VAL270115P00125000
120.00 P00%0VAL270115P00120000
115.00 P00%0VAL270115P00115000
110.00 P28.300%3303-12VAL270115P00110000
105.00 P25.000%3303-12VAL270115P00105000
100.00 P11.650%1105-18VAL270115P00100000
97.50 P00%0VAL270115P00097500
95.00 P17.220%2206-10VAL270115P00095000
92.50 P00%0VAL270115P00092500
90.00 P18.13+110.81%1206-18VAL270115P00090000
87.50 P00%0VAL270115P00087500
85.00 P00%0VAL270115P00085000
82.50 P00%0VAL270115P00082500
80.00 P9.29-15.93%11005-07VAL270115P00080000
77.50 P10.10-8.18%210402-18VAL270115P00077500
75.00 P00%0VAL270115P00075000
72.50 P00%0VAL270115P00072500
70.00 P8.05+0.63%518306-29VAL270115P00070000
67.50 P2.50-51.92%52005-19VAL270115P00067500
65.00 P3.75-25.00%11405-12VAL270115P00065000
62.50 P7.62-31.35%1102-10VAL270115P00062500
60.00 P12.80-14.09%120501-13VAL270115P00060000
57.50 P1.80-5.26%11605-15VAL270115P00057500
55.00 P2.00+33.33%1406-15VAL270115P00055000
52.50 P1.60-15.79%18506-15VAL270115P00052500
50.00 P1.63+5.16%110505-18VAL270115P00050000
47.50 P2.29-8.76%113506-24VAL270115P00047500
45.00 P0.80-80.00%132206-17VAL270115P00045000
42.50 P1.90-60.42%11502-09VAL270115P00042500
40.00 P0.80-60.20%315006-03VAL270115P00040000
37.50 P1.95+1.04%101802-09VAL270115P00037500
35.00 P0.730.00%11105-07VAL270115P00035000
32.50 P2.30-11.54%15909-08VAL270115P00032500
30.00 P0.86-40.69%74703-20VAL270115P00030000
27.50 P2.28-15.56%14707-17VAL270115P00027500
25.00 P0.97+21.25%19101-07VAL270115P00025000
22.50 P3.15-14.86%1405-05VAL270115P00022500
20.00 P1.70-15.00%4706-06VAL270115P00020000
17.50 P1.440%1103-12VAL270115P00017500
15.00 P0.60-52.00%101311-21VAL270115P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC